Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.824 | 10.32 | 9.824 | 10.22 | 25,276 | +0.32(+3.28%) |
Sep 27, 2018 | 9.861 | 9.960 | 9.824 | 9.899 | 27,303 | +0.05(+0.46%) |
Sep 26, 2018 | 10.02 | 10.02 | 9.802 | 9.854 | 43,382 | -0.14(-1.44%) |
Sep 25, 2018 | 9.854 | 10.13 | 9.854 | 9.997 | 27,991 | +0.17(+1.77%) |
Sep 24, 2018 | 9.808 | 9.937 | 9.786 | 9.824 | 42,986 | -0.08(-0.76%) |
Sep 21, 2018 | 9.483 | 9.975 | 9.415 | 9.899 | 139,746 | +0.49(+5.22%) |
Sep 20, 2018 | 9.181 | 9.408 | 9.106 | 9.408 | 14,391 | +0.21(+2.30%) |
Sep 19, 2018 | 9.151 | 9.317 | 8.962 | 9.196 | 23,187 | +0.02(+0.25%) |
Sep 18, 2018 | 9.166 | 9.325 | 9.128 | 9.174 | 24,222 | -0.11(-1.22%) |
Sep 17, 2018 | 9.075 | 9.446 | 9.024 | 9.287 | 39,831 | +0.15(+1.65%) |
Sep 14, 2018 | 9.030 | 9.196 | 8.985 | 9.136 | 37,715 | +0.05(+0.58%) |
Sep 13, 2018 | 8.887 | 9.143 | 8.887 | 9.083 | 19,506 | +0.23(+2.56%) |
Sep 12, 2018 | 8.879 | 8.879 | 8.773 | 8.856 | 26,572 | -0.05(-0.51%) |
Sep 11, 2018 | 9.136 | 9.136 | 8.803 | 8.902 | 66,040 | -0.29(-3.13%) |
Sep 10, 2018 | 9.151 | 9.370 | 9.030 | 9.189 | 82,280 | +0.04(+0.41%) |
Sep 07, 2018 | 9.045 | 9.181 | 9.030 | 9.151 | 28,187 | +0.07(+0.75%) |
Sep 06, 2018 | 9.030 | 9.189 | 9.000 | 9.083 | 191,562 | +0.04(+0.42%) |
Sep 05, 2018 | 8.962 | 9.113 | 8.909 | 9.045 | 92,176 | +0.05(+0.59%) |
Sep 04, 2018 | 9.159 | 9.234 | 8.917 | 8.992 | 55,703 | -0.23(-2.46%) |
Aug 31, 2018 | 9.219 | 9.219 | 9.219 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.955 | 9.007 | 8.819 | 8.894 | 37,863 | -0.05(-0.59%) |
Aug 29, 2018 | 9.015 | 9.030 | 8.917 | 8.947 | 28,311 | -0.03(-0.34%) |
Aug 28, 2018 | 8.992 | 9.068 | 8.841 | 8.977 | 102,360 | +0.02(+0.25%) |
Aug 27, 2018 | 9.068 | 9.098 | 8.879 | 8.955 | 66,067 | -0.04(-0.42%) |
Aug 24, 2018 | 8.992 | 9.053 | 8.856 | 8.992 | 87,341 | +0.01(+0.08%) |
Aug 23, 2018 | 8.962 | 9.068 | 8.924 | 8.985 | 68,368 | -0.01(-0.08%) |
Aug 22, 2018 | 9.053 | 9.068 | 8.834 | 8.992 | 90,696 | -0.01(-0.08%) |
Aug 21, 2018 | 9.007 | 9.068 | 8.856 | 9.000 | 71,633 | -0.05(-0.58%) |
Aug 20, 2018 | 9.257 | 9.272 | 8.614 | 9.053 | 83,377 | -0.12(-1.32%) |
Aug 17, 2018 | 9.310 | 9.446 | 8.970 | 9.174 | 156,023 | -0.16(-1.74%) |
Aug 16, 2018 | 8.706 | 9.479 | 8.654 | 9.336 | 131,835 | +0.70(+8.17%) |
Aug 15, 2018 | 8.406 | 8.698 | 8.406 | 8.631 | 33,528 | +0.22(+2.68%) |
Aug 14, 2018 | 8.249 | 8.511 | 8.249 | 8.406 | 78,151 | +0.18(+2.19%) |
Aug 13, 2018 | 7.934 | 8.245 | 7.919 | 8.226 | 83,589 | +0.25(+3.10%) |
Aug 10, 2018 | 7.851 | 8.046 | 7.851 | 7.979 | 43,473 | +0.07(+0.95%) |
Aug 09, 2018 | 7.874 | 7.911 | 7.821 | 7.904 | 56,622 | +0.07(+0.96%) |
Aug 08, 2018 | 7.889 | 7.889 | 7.784 | 7.829 | 25,811 | -0.11(-1.42%) |
Aug 07, 2018 | 7.941 | 7.941 | 7.859 | 7.941 | 14,640 | +0.01(+0.09%) |
Aug 06, 2018 | 7.911 | 7.949 | 7.874 | 7.934 | 37,834 | +0.05(+0.67%) |
Aug 03, 2018 | 7.949 | 7.964 | 7.821 | 7.881 | 26,537 | -0.03(-0.38%) |
Aug 02, 2018 | 7.889 | 7.986 | 7.840 | 7.911 | 81,097 | +0.01(+0.19%) |
Aug 01, 2018 | 7.964 | 8.046 | 7.844 | 7.896 | 34,585 | -0.08(-1.03%) |
Jul 31, 2018 | 7.739 | 8.039 | 7.739 | 7.979 | 141,224 | +0.25(+3.30%) |
Jul 30, 2018 | 7.649 | 7.761 | 7.473 | 7.724 | 72,307 | +0.04(+0.59%) |
Jul 27, 2018 | 7.754 | 7.754 | 7.641 | 7.679 | 30,937 | -0.04(-0.49%) |
Jul 26, 2018 | 7.731 | 7.829 | 7.679 | 7.716 | 37,785 | +0.03(+0.39%) |
Jul 25, 2018 | 7.686 | 7.799 | 7.686 | 7.686 | 142,798 | -0.01(-0.10%) |
Jul 24, 2018 | 7.746 | 7.844 | 7.686 | 7.694 | 159,067 | -0.04(-0.58%) |
Jul 23, 2018 | 7.506 | 7.799 | 7.506 | 7.739 | 156,799 | +0.19(+2.48%) |
Jul 20, 2018 | 7.701 | 7.761 | 7.448 | 7.551 | 136,117 | -0.13(-1.76%) |
Jul 19, 2018 | 7.491 | 7.713 | 7.491 | 7.686 | 128,918 | +0.18(+2.40%) |
Jul 18, 2018 | 7.484 | 7.529 | 7.454 | 7.506 | 164,458 | +0.02(+0.20%) |
Jul 17, 2018 | 7.536 | 7.544 | 7.461 | 7.491 | 87,036 | -0.02(-0.20%) |
Jul 16, 2018 | 7.416 | 7.529 | 7.371 | 7.506 | 390,578 | +0.10(+1.32%) |
Jul 13, 2018 | 7.274 | 7.491 | 7.109 | 7.409 | 48,900 | -0.04(-0.50%) |
Jul 12, 2018 | 7.454 | 7.503 | 7.410 | 7.446 | 68,766 | +0.03(+0.40%) |
Jul 11, 2018 | 7.484 | 7.521 | 7.349 | 7.416 | 47,226 | -0.07(-0.90%) |
Jul 10, 2018 | 7.041 | 7.559 | 7.041 | 7.484 | 126,099 | +0.45(+6.40%) |
Jul 09, 2018 | 6.794 | 7.079 | 6.652 | 7.034 | 57,748 | +0.23(+3.42%) |
Jul 06, 2018 | 6.659 | 6.824 | 6.652 | 6.801 | 30,943 | +0.16(+2.37%) |
Jul 05, 2018 | 6.554 | 6.712 | 6.554 | 6.644 | 77,832 | +0.12(+1.84%) |
Jul 03, 2018 | 6.524 | 6.524 | 6.524 | 0 | +0.13(+1.99%) |